Taiwan Semiconductor Manu... (TSM)
168.55
2.55 (1.54%)
At close: Apr 01, 2025, 3:59 PM
168.76
0.12%
After-hours: Apr 01, 2025, 07:59 PM EDT
Taiwan Semiconductor Manufacturing Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 166.39 | 168.87 | 165.06 | 168.64 | 2.64 | 1.59% | 9,124,604 |
| Mar 31, 2025 | 160.36 | 166.13 | 159.73 | 166.00 | 0.75 | 0.45% | 19,408,300 |
| Mar 28, 2025 | 168.04 | 168.63 | 164.06 | 165.25 | -2.99 | -1.78% | 16,332,000 |
| Mar 27, 2025 | 171.39 | 171.61 | 167.55 | 168.24 | -5.26 | -3.03% | 17,559,100 |
| Mar 26, 2025 | 179.23 | 179.55 | 171.47 | 173.50 | -7.40 | -4.09% | 14,644,601 |
| Mar 25, 2025 | 182.47 | 182.51 | 179.80 | 180.90 | -0.26 | -0.14% | 8,718,800 |
| Mar 24, 2025 | 179.99 | 182.93 | 179.68 | 181.16 | 4.43 | 2.51% | 11,440,018 |
| Mar 21, 2025 | 174.91 | 177.20 | 173.79 | 176.73 | -0.74 | -0.42% | 9,993,226 |
| Mar 20, 2025 | 174.85 | 178.67 | 174.55 | 177.47 | 3.71 | 2.14% | 12,209,700 |
| Mar 19, 2025 | 173.00 | 175.73 | 171.74 | 173.76 | 0.63 | 0.36% | 10,678,500 |
| Mar 18, 2025 | 174.38 | 174.58 | 170.43 | 173.13 | -3.11 | -1.76% | 9,986,033 |
| Mar 17, 2025 | 173.95 | 177.16 | 173.82 | 176.24 | 2.15 | 1.23% | 9,678,112 |
| Mar 14, 2025 | 172.65 | 174.37 | 171.93 | 174.09 | 2.50 | 1.46% | 11,449,411 |
| Mar 13, 2025 | 173.89 | 173.89 | 170.50 | 171.59 | -5.58 | -3.15% | 14,381,600 |
| Mar 12, 2025 | 175.60 | 178.13 | 174.76 | 177.17 | 6.20 | 3.63% | 14,737,610 |
| Mar 11, 2025 | 170.65 | 173.33 | 168.10 | 170.97 | 0.32 | 0.19% | 16,561,137 |
| Mar 10, 2025 | 172.47 | 174.89 | 167.91 | 170.65 | -6.45 | -3.64% | 18,265,100 |
| Mar 7, 2025 | 175.79 | 178.47 | 171.02 | 177.10 | 1.25 | 0.71% | 21,012,700 |
| Mar 6, 2025 | 178.58 | 181.55 | 175.79 | 175.85 | -8.43 | -4.57% | 17,864,300 |
| Mar 5, 2025 | 183.00 | 184.74 | 180.72 | 184.28 | 4.28 | 2.38% | 17,334,000 |
| Mar 4, 2025 | 175.06 | 183.60 | 174.18 | 180.00 | 7.03 | 4.06% | 29,395,234 |
| Mar 3, 2025 | 181.15 | 181.57 | 171.07 | 172.97 | -7.56 | -4.19% | 37,403,000 |
| Feb 28, 2025 | 179.31 | 182.16 | 175.52 | 180.53 | -0.56 | -0.31% | 27,929,427 |
| Feb 27, 2025 | 194.69 | 194.77 | 181.08 | 181.09 | -13.53 | -6.95% | 24,219,211 |
| Feb 26, 2025 | 191.09 | 196.08 | 191.09 | 194.62 | 5.25 | 2.77% | 14,112,300 |
| Feb 25, 2025 | 190.65 | 193.53 | 187.47 | 189.37 | -2.28 | -1.19% | 20,581,000 |
| Feb 24, 2025 | 196.88 | 198.79 | 191.46 | 191.65 | -6.59 | -3.32% | 15,114,300 |
| Feb 21, 2025 | 201.33 | 202.69 | 196.01 | 198.24 | -1.86 | -0.93% | 13,757,337 |
| Feb 20, 2025 | 200.28 | 200.34 | 197.61 | 200.10 | -0.85 | -0.42% | 10,639,333 |
| Feb 19, 2025 | 202.01 | 202.60 | 200.02 | 200.95 | -1.79 | -0.88% | 13,163,100 |
| Feb 18, 2025 | 204.76 | 205.85 | 200.52 | 202.74 | -1.16 | -0.57% | 14,988,136 |
| Feb 14, 2025 | 199.98 | 206.25 | 197.46 | 203.90 | 2.07 | 1.03% | 23,220,332 |
| Feb 13, 2025 | 201.88 | 202.30 | 199.23 | 201.83 | -4.55 | -2.20% | 15,580,928 |
| Feb 12, 2025 | 204.90 | 207.07 | 203.01 | 206.38 | -2.36 | -1.13% | 7,373,700 |
| Feb 11, 2025 | 205.13 | 209.84 | 201.00 | 208.74 | 0.79 | 0.38% | 9,224,508 |
| Feb 10, 2025 | 208.00 | 209.98 | 206.53 | 207.95 | 1.83 | 0.89% | 9,296,500 |
| Feb 7, 2025 | 213.01 | 213.18 | 205.72 | 206.12 | -4.38 | -2.08% | 11,616,200 |
| Feb 6, 2025 | 210.06 | 211.18 | 207.00 | 210.50 | 1.93 | 0.93% | 8,491,436 |
| Feb 5, 2025 | 206.00 | 210.48 | 203.83 | 208.57 | 4.52 | 2.22% | 10,997,800 |
| Feb 4, 2025 | 204.07 | 205.75 | 202.08 | 204.05 | 4.25 | 2.13% | 12,692,908 |
| Feb 3, 2025 | 199.63 | 204.99 | 197.98 | 199.80 | -9.52 | -4.55% | 17,719,800 |
| Jan 31, 2025 | 209.93 | 215.00 | 208.20 | 209.32 | 1.17 | 0.56% | 15,781,905 |
| Jan 30, 2025 | 206.57 | 209.62 | 205.42 | 208.15 | 5.82 | 2.88% | 13,539,000 |
| Jan 29, 2025 | 204.49 | 206.45 | 199.75 | 202.33 | -0.07 | -0.03% | 15,199,500 |
| Jan 28, 2025 | 195.65 | 202.84 | 192.46 | 202.40 | 10.09 | 5.25% | 31,738,835 |
| Jan 27, 2025 | 197.04 | 207.00 | 187.67 | 192.31 | -29.57 | -13.33% | 68,667,500 |
| Jan 24, 2025 | 226.22 | 226.40 | 220.96 | 221.88 | -2.74 | -1.22% | 13,183,800 |
| Jan 23, 2025 | 220.10 | 224.70 | 219.41 | 224.62 | 1.42 | 0.64% | 8,986,800 |
| Jan 22, 2025 | 221.95 | 225.43 | 219.31 | 223.20 | 4.50 | 2.06% | 17,294,500 |
| Jan 21, 2025 | 214.46 | 220.15 | 212.05 | 218.70 | 7.20 | 3.40% | 19,061,304 |